Emerita Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	16.85%	-
Jan 8, 2026	0.36	0.36	0.36	0.36	0.36	-1.66%	-
Jan 7, 2026	0.37	0.37	0.36	0.36	0.36	-3.21%	1,050
Jan 6, 2026	0.35	0.37	0.34	0.37	0.37	8.72%	-
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	8.86%	-
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-1.86%	-
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-8.00%	-
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	2.34%	-
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	3.64%	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	4.43%	-
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-6.51%	-
Dec 18, 2025	0.30	0.34	0.30	0.34	0.34	20.71%	2,000
Dec 17, 2025	0.28	0.28	0.28	0.28	0.28	-10.26%	-
Dec 16, 2025	0.30	0.31	0.30	0.31	0.31	-	-
Dec 15, 2025	0.30	0.31	0.30	0.31	0.31	-13.81%	-
Dec 12, 2025	0.35	0.36	0.35	0.36	0.36	-1.09%	-
Dec 11, 2025	0.35	0.37	0.35	0.37	0.37	28.87%	-
Dec 10, 2025	0.26	0.28	0.26	0.28	0.28	5.19%	-
Dec 9, 2025	0.23	0.27	0.23	0.27	0.27	-67.47%	23,500
Dec 8, 2025	0.83	0.83	0.83	0.83	0.83	17.73%	-
Dec 5, 2025	0.83	0.83	0.71	0.71	0.71	-14.55%	1,500
Dec 4, 2025	0.82	0.83	0.82	0.83	0.83	3.12%	-
Dec 3, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	-
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	-5.85%	-
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	7.55%	11,050
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-2.45%	-
Nov 27, 2025	0.81	0.82	0.81	0.82	0.82	5.84%	-
Nov 26, 2025	0.76	0.77	0.76	0.77	0.77	-	-
Nov 25, 2025	0.77	0.77	0.77	0.77	0.77	11.59%	-
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-5.48%	-
Nov 21, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Nov 20, 2025	0.77	0.78	0.74	0.74	0.74	-	-
Nov 19, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 18, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	-
Nov 17, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Nov 14, 2025	0.79	0.79	0.77	0.77	0.77	-3.75%	-
Nov 13, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	-
Nov 12, 2025	0.81	0.81	0.81	0.81	0.81	1.89%	-
Nov 11, 2025	0.80	0.80	0.80	0.80	0.80	-4.22%	-
Nov 10, 2025	0.82	0.83	0.82	0.83	0.83	3.11%	-
Nov 7, 2025	0.81	0.81	0.81	0.81	0.81	-4.17%	-
Nov 6, 2025	0.85	0.85	0.84	0.84	0.84	-	-
Nov 5, 2025	0.84	0.86	0.84	0.84	0.84	0.60%	-
Nov 4, 2025	0.88	0.88	0.84	0.84	0.84	-10.22%	-
Nov 3, 2025	0.89	0.93	0.89	0.93	0.93	2.76%	200
Oct 31, 2025	0.90	0.91	0.90	0.91	0.91	2.26%	1,500
Oct 30, 2025	0.85	0.89	0.84	0.89	0.89	4.12%	-
Oct 29, 2025	0.85	0.85	0.85	0.85	0.85	0.59%	-
Oct 28, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	-
Oct 27, 2025	0.87	0.87	0.84	0.84	0.84	-4.57%	-